Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.15 | 67.69 | 65.60 | 67.41 | 165,656 | +0.47(+0.70%) |
May 30, 2018 | 65.84 | 67.32 | 65.84 | 66.94 | 175,605 | +1.43(+2.18%) |
May 29, 2018 | 66.43 | 66.58 | 64.52 | 65.51 | 160,347 | -1.23(-1.84%) |
May 25, 2018 | 66.74 | 66.74 | 66.74 | 0 | -0.56(-0.83%) | |
May 24, 2018 | 65.98 | 67.48 | 65.98 | 67.30 | 119,382 | +1.46(+2.22%) |
May 23, 2018 | 65.94 | 67.30 | 65.63 | 65.84 | 177,124 | -0.69(-1.04%) |
May 22, 2018 | 64.79 | 66.85 | 64.59 | 66.53 | 324,030 | +2.07(+3.21%) |
May 21, 2018 | 65.66 | 67.26 | 64.15 | 64.46 | 318,305 | -0.90(-1.38%) |
May 18, 2018 | 68.78 | 69.17 | 65.18 | 65.36 | 282,420 | -3.23(-4.71%) |
May 17, 2018 | 68.49 | 69.49 | 67.55 | 68.59 | 281,870 | +0.86(+1.27%) |
May 16, 2018 | 67.10 | 68.78 | 66.86 | 67.73 | 485,571 | +1.73(+2.62%) |
May 15, 2018 | 64.44 | 67.00 | 64.00 | 66.00 | 235,656 | +1.48(+2.29%) |
May 14, 2018 | 65.56 | 66.45 | 62.68 | 64.52 | 484,387 | -1.05(-1.60%) |
May 11, 2018 | 61.79 | 66.69 | 61.79 | 65.57 | 337,020 | +3.19(+5.11%) |
May 10, 2018 | 59.00 | 63.83 | 56.14 | 62.38 | 556,651 | +2.25(+3.74%) |
May 09, 2018 | 58.42 | 60.55 | 58.09 | 60.13 | 425,248 | +2.08(+3.58%) |
May 08, 2018 | 55.91 | 58.34 | 55.33 | 58.05 | 228,508 | +1.69(+3.00%) |
May 07, 2018 | 55.95 | 58.25 | 54.05 | 56.36 | 238,273 | +0.37(+0.66%) |
May 04, 2018 | 52.73 | 56.02 | 51.96 | 55.99 | 315,866 | +3.18(+6.02%) |
May 03, 2018 | 52.36 | 53.50 | 51.84 | 52.81 | 175,258 | +0.34(+0.65%) |
May 02, 2018 | 52.76 | 53.36 | 52.03 | 52.47 | 105,450 | -0.36(-0.68%) |
May 01, 2018 | 52.06 | 53.23 | 51.69 | 52.83 | 104,456 | +0.82(+1.58%) |
Apr 30, 2018 | 54.29 | 54.64 | 51.99 | 52.01 | 140,604 | -1.98(-3.67%) |
Apr 27, 2018 | 53.03 | 54.36 | 52.60 | 53.99 | 159,810 | +0.97(+1.83%) |
Apr 26, 2018 | 54.98 | 55.98 | 52.73 | 53.02 | 182,324 | -2.10(-3.81%) |
Apr 25, 2018 | 55.13 | 55.82 | 54.15 | 55.12 | 137,341 | +0.11(+0.20%) |
Apr 24, 2018 | 55.26 | 55.60 | 54.20 | 55.01 | 120,716 | -0.23(-0.42%) |
Apr 23, 2018 | 55.05 | 55.35 | 54.34 | 55.24 | 105,338 | +0.30(+0.55%) |
Apr 20, 2018 | 55.15 | 55.70 | 54.25 | 54.94 | 141,289 | -0.22(-0.40%) |
Apr 19, 2018 | 55.50 | 56.68 | 55.06 | 55.16 | 147,477 | -0.70(-1.25%) |
Apr 18, 2018 | 53.74 | 56.00 | 53.74 | 55.86 | 146,284 | +2.10(+3.91%) |
Apr 17, 2018 | 53.88 | 54.95 | 53.60 | 53.76 | 222,541 | +0.20(+0.37%) |
Apr 16, 2018 | 52.76 | 54.69 | 52.50 | 53.56 | 258,363 | +1.15(+2.19%) |
Apr 13, 2018 | 52.42 | 52.89 | 51.62 | 52.41 | 218,781 | +0.30(+0.58%) |
Apr 12, 2018 | 53.54 | 53.63 | 52.06 | 52.11 | 157,064 | -0.99(-1.86%) |
Apr 11, 2018 | 52.13 | 53.93 | 52.13 | 53.10 | 158,677 | +0.79(+1.51%) |
Apr 10, 2018 | 52.45 | 52.87 | 51.94 | 52.31 | 175,422 | +0.43(+0.83%) |
Apr 09, 2018 | 52.22 | 52.77 | 51.56 | 51.88 | 261,332 | -0.12(-0.23%) |
Apr 06, 2018 | 51.75 | 52.59 | 51.12 | 52.00 | 147,425 | -0.03(-0.06%) |
Apr 05, 2018 | 53.07 | 53.73 | 51.84 | 52.03 | 164,336 | -0.87(-1.64%) |
Apr 04, 2018 | 51.28 | 53.12 | 50.26 | 52.90 | 218,029 | +1.36(+2.64%) |
Apr 03, 2018 | 51.67 | 51.99 | 50.23 | 51.54 | 266,736 | +0.29(+0.57%) |
Apr 02, 2018 | 52.28 | 53.59 | 51.02 | 51.25 | 199,279 | -1.44(-2.73%) |
Mar 29, 2018 | 52.69 | 52.69 | 52.69 | 0 | +0.53(+1.02%) | |
Mar 28, 2018 | 52.92 | 53.53 | 51.72 | 52.16 | 173,790 | -0.87(-1.64%) |
Mar 27, 2018 | 52.85 | 53.77 | 52.01 | 53.03 | 184,834 | +0.55(+1.05%) |
Mar 26, 2018 | 53.02 | 53.05 | 51.27 | 52.48 | 197,024 | +0.25(+0.48%) |
Mar 23, 2018 | 53.26 | 54.01 | 52.19 | 52.23 | 215,742 | -1.02(-1.92%) |
Mar 22, 2018 | 53.67 | 55.16 | 52.56 | 53.25 | 177,352 | -0.95(-1.75%) |
Mar 21, 2018 | 52.23 | 54.60 | 51.97 | 54.20 | 141,975 | +1.82(+3.47%) |
Mar 20, 2018 | 52.46 | 53.35 | 51.49 | 52.38 | 226,163 | +0.17(+0.33%) |
Mar 19, 2018 | 53.67 | 54.93 | 51.80 | 52.21 | 344,816 | -1.69(-3.14%) |
Mar 16, 2018 | 52.64 | 54.20 | 52.64 | 53.90 | 297,343 | +1.21(+2.30%) |
Mar 15, 2018 | 55.70 | 56.10 | 52.34 | 52.69 | 297,436 | -2.99(-5.37%) |
Mar 14, 2018 | 56.40 | 57.06 | 54.71 | 55.68 | 188,676 | -0.34(-0.61%) |
Mar 13, 2018 | 58.84 | 59.53 | 55.69 | 56.02 | 225,249 | -2.33(-3.99%) |
Mar 12, 2018 | 58.00 | 58.97 | 57.05 | 58.35 | 174,322 | +0.69(+1.20%) |
Mar 09, 2018 | 58.46 | 58.91 | 56.56 | 57.66 | 323,198 | -0.62(-1.06%) |
Mar 08, 2018 | 57.38 | 59.00 | 56.86 | 58.28 | 212,754 | +1.23(+2.16%) |
Mar 07, 2018 | 55.16 | 57.17 | 54.41 | 57.05 | 221,495 | +1.15(+2.06%) |
Mar 06, 2018 | 54.75 | 56.15 | 53.62 | 55.90 | 207,174 | +1.25(+2.29%) |
Mar 05, 2018 | 53.00 | 54.87 | 53.00 | 54.65 | 163,474 | +1.02(+1.90%) |
Mar 02, 2018 | 54.47 | 55.08 | 53.22 | 53.63 | 285,930 | -1.33(-2.42%) |
Mar 01, 2018 | 56.13 | 57.75 | 54.53 | 54.96 | 329,176 | -1.18(-2.10%) |
Feb 28, 2018 | 57.20 | 57.94 | 53.98 | 56.14 | 440,424 | -0.94(-1.65%) |
Feb 27, 2018 | 60.15 | 61.00 | 56.49 | 57.08 | 952,333 | -3.84(-6.30%) |
Feb 26, 2018 | 62.44 | 65.00 | 59.00 | 60.92 | 904,256 | -5.94(-8.88%) |
Feb 23, 2018 | 65.05 | 67.50 | 65.05 | 66.86 | 441,188 | +1.84(+2.83%) |
Feb 22, 2018 | 63.89 | 65.05 | 63.20 | 65.02 | 249,779 | +1.57(+2.47%) |
Feb 21, 2018 | 63.24 | 65.66 | 62.96 | 63.45 | 226,285 | +0.50(+0.79%) |
Feb 20, 2018 | 64.90 | 65.43 | 62.80 | 62.95 | 240,159 | -1.83(-2.82%) |
Feb 16, 2018 | 64.78 | 64.78 | 64.78 | 0 | -0.07(-0.11%) | |
Feb 15, 2018 | 62.16 | 65.19 | 61.43 | 64.85 | 234,209 | +3.17(+5.14%) |
Feb 14, 2018 | 60.69 | 61.98 | 60.40 | 61.68 | 195,315 | +0.79(+1.30%) |
Feb 13, 2018 | 59.15 | 62.00 | 58.87 | 60.89 | 313,043 | +1.50(+2.53%) |
Feb 12, 2018 | 57.35 | 59.80 | 56.05 | 59.39 | 184,745 | +2.58(+4.54%) |
Feb 09, 2018 | 57.00 | 57.51 | 53.77 | 56.81 | 255,249 | +0.74(+1.32%) |
Feb 08, 2018 | 59.55 | 59.55 | 55.98 | 56.07 | 234,508 | -3.48(-5.84%) |
Feb 07, 2018 | 57.90 | 59.98 | 57.90 | 59.55 | 168,492 | +1.19(+2.04%) |
Feb 06, 2018 | 56.10 | 59.25 | 56.10 | 58.36 | 220,081 | +0.22(+0.38%) |
Feb 05, 2018 | 57.79 | 59.13 | 57.56 | 58.14 | 145,905 | -0.23(-0.39%) |
Feb 02, 2018 | 59.04 | 59.62 | 57.78 | 58.37 | 177,682 | -1.06(-1.78%) |
Feb 01, 2018 | 59.23 | 61.92 | 58.85 | 59.43 | 222,855 | -0.34(-0.57%) |
Jan 31, 2018 | 59.68 | 62.03 | 59.29 | 59.77 | 287,738 | +0.75(+1.27%) |
Jan 30, 2018 | 61.63 | 62.64 | 58.60 | 59.02 | 251,167 | -3.01(-4.85%) |
Jan 29, 2018 | 59.71 | 63.22 | 59.51 | 62.03 | 254,177 | +2.22(+3.71%) |
Jan 26, 2018 | 60.45 | 60.88 | 59.39 | 59.81 | 145,989 | -0.15(-0.25%) |
Jan 25, 2018 | 59.95 | 61.07 | 58.91 | 59.96 | 212,984 | +0.19(+0.32%) |
Jan 24, 2018 | 60.91 | 61.32 | 58.87 | 59.77 | 167,450 | -1.16(-1.90%) |
Jan 23, 2018 | 60.70 | 61.99 | 60.20 | 60.93 | 176,713 | +0.35(+0.58%) |
Jan 22, 2018 | 59.07 | 60.75 | 58.55 | 60.58 | 245,792 | +1.74(+2.96%) |
Jan 19, 2018 | 59.02 | 59.43 | 58.14 | 58.84 | 111,488 | -0.08(-0.14%) |
Jan 18, 2018 | 58.47 | 59.46 | 58.10 | 58.92 | 125,627 | +0.42(+0.72%) |
Jan 17, 2018 | 60.24 | 61.20 | 58.02 | 58.50 | 285,988 | -1.43(-2.39%) |
Jan 16, 2018 | 62.06 | 62.56 | 59.46 | 59.93 | 213,538 | -2.16(-3.48%) |
Jan 12, 2018 | 62.09 | 62.09 | 62.09 | 0 | -0.47(-0.75%) | |
Jan 11, 2018 | 59.64 | 63.10 | 57.95 | 62.56 | 296,559 | +3.12(+5.25%) |
Jan 10, 2018 | 59.55 | 57.73 | 59.44 | 107,016 | +0.60(+1.02%) | |
Jan 09, 2018 | 58.67 | 58.97 | 57.92 | 58.84 | 157,086 | +0.49(+0.84%) |
Jan 08, 2018 | 59.14 | 59.14 | 57.00 | 58.35 | 165,268 | -0.79(-1.34%) |
Jan 05, 2018 | 59.16 | 59.70 | 57.74 | 59.14 | 165,984 | +0.56(+0.96%) |
Jan 04, 2018 | 58.52 | 59.55 | 57.33 | 58.58 | 183,335 | -0.11(-0.19%) |
Jan 03, 2018 | 58.29 | 59.19 | 57.18 | 58.69 | 197,791 | +0.48(+0.82%) |
Jan 02, 2018 | 54.06 | 58.26 | 53.53 | 58.21 | 334,222 | +4.79(+8.97%) |
Dec 29, 2017 | 53.42 | 53.42 | 53.42 | 0 | -1.32(-2.41%) | |
Dec 28, 2017 | 54.25 | 54.99 | 53.63 | 54.74 | 158,125 | +0.58(+1.07%) |
Dec 27, 2017 | 54.79 | 55.45 | 53.44 | 54.16 | 156,226 | -0.60(-1.10%) |
Dec 26, 2017 | 54.34 | 55.28 | 54.34 | 54.76 | 110,322 | +0.39(+0.72%) |
Dec 22, 2017 | 54.90 | 54.90 | 52.78 | 54.37 | 144,974 | -0.41(-0.75%) |
Dec 21, 2017 | 53.87 | 55.68 | 53.87 | 54.78 | 212,811 | +1.08(+2.01%) |
Dec 20, 2017 | 56.45 | 56.55 | 53.61 | 53.70 | 195,358 | -2.41(-4.30%) |
Dec 19, 2017 | 55.08 | 56.42 | 54.20 | 56.11 | 338,307 | +0.95(+1.72%) |
Dec 18, 2017 | 57.84 | 57.84 | 54.10 | 55.16 | 253,505 | -2.24(-3.90%) |
Dec 15, 2017 | 55.78 | 57.87 | 55.76 | 57.40 | 794,661 | +1.72(+3.09%) |
Dec 14, 2017 | 58.81 | 59.12 | 55.30 | 55.68 | 244,584 | -3.05(-5.19%) |
Dec 13, 2017 | 57.44 | 58.90 | 57.05 | 58.73 | 171,226 | +1.21(+2.10%) |
Dec 12, 2017 | 59.69 | 60.05 | 57.11 | 57.52 | 217,015 | -2.16(-3.62%) |
Dec 11, 2017 | 58.46 | 61.40 | 58.31 | 59.68 | 224,108 | +1.52(+2.61%) |
Dec 08, 2017 | 58.08 | 59.05 | 57.67 | 58.16 | 192,374 | +0.64(+1.11%) |
Dec 07, 2017 | 58.50 | 58.55 | 57.12 | 57.52 | 350,031 | -0.62(-1.07%) |
Dec 06, 2017 | 58.01 | 59.39 | 57.55 | 58.14 | 234,026 | +0.13(+0.22%) |
Dec 05, 2017 | 60.51 | 60.90 | 57.08 | 58.01 | 269,037 | -2.82(-4.64%) |
Dec 04, 2017 | 59.88 | 62.52 | 59.88 | 60.83 | 267,079 | +1.71(+2.89%) |
Dec 01, 2017 | 58.88 | 59.19 | 58.02 | 59.12 | 193,116 | +0.06(+0.10%) |
Nov 30, 2017 | 58.50 | 59.14 | 57.70 | 59.06 | 184,849 | +0.89(+1.53%) |
Nov 29, 2017 | 57.31 | 59.15 | 57.18 | 58.17 | 260,053 | +1.21(+2.12%) |
Nov 28, 2017 | 55.96 | 57.02 | 54.65 | 56.96 | 154,669 | +1.36(+2.45%) |
Nov 27, 2017 | 57.03 | 57.44 | 55.46 | 55.60 | 194,567 | -1.46(-2.56%) |
Nov 24, 2017 | 56.84 | 57.37 | 55.95 | 57.06 | 95,696 | +0.23(+0.40%) |
Nov 22, 2017 | 57.05 | 57.50 | 56.20 | 56.83 | 228,211 | -0.12(-0.21%) |
Nov 21, 2017 | 56.98 | 57.64 | 56.18 | 56.95 | 183,189 | +0.10(+0.18%) |
Nov 20, 2017 | 57.17 | 57.57 | 56.40 | 56.85 | 150,314 | -0.55(-0.96%) |
Nov 17, 2017 | 56.64 | 57.86 | 55.87 | 57.40 | 191,539 | +0.42(+0.74%) |
Nov 16, 2017 | 56.62 | 57.71 | 56.20 | 56.98 | 194,688 | +0.87(+1.55%) |
Nov 15, 2017 | 54.79 | 56.36 | 53.83 | 56.11 | 220,166 | +0.95(+1.72%) |
Nov 14, 2017 | 53.89 | 55.98 | 53.27 | 55.16 | 242,985 | +1.14(+2.11%) |
Nov 13, 2017 | 55.42 | 55.42 | 52.62 | 54.02 | 375,281 | -1.28(-2.31%) |
Nov 10, 2017 | 53.96 | 56.03 | 53.02 | 55.30 | 306,080 | +1.87(+3.50%) |
Nov 09, 2017 | 56.69 | 57.33 | 52.68 | 53.43 | 346,946 | -4.15(-7.21%) |
Nov 08, 2017 | 59.68 | 63.67 | 55.13 | 57.58 | 499,201 | +2.09(+3.77%) |
Nov 07, 2017 | 56.80 | 57.08 | 54.56 | 55.49 | 340,301 | -1.46(-2.56%) |
Nov 06, 2017 | 55.12 | 57.74 | 55.12 | 56.95 | 222,567 | +1.63(+2.95%) |
Nov 03, 2017 | 53.67 | 56.28 | 52.80 | 55.32 | 261,576 | +1.76(+3.29%) |
Nov 02, 2017 | 53.68 | 54.84 | 53.06 | 53.56 | 265,353 | -0.02(-0.04%) |
Nov 01, 2017 | 54.15 | 54.24 | 52.78 | 53.58 | 191,705 | -0.17(-0.32%) |
Oct 31, 2017 | 51.85 | 53.99 | 51.85 | 53.75 | 203,554 | +1.73(+3.33%) |
Oct 30, 2017 | 55.74 | 55.74 | 51.68 | 52.02 | 342,454 | -3.63(-6.52%) |
Oct 27, 2017 | 53.85 | 56.67 | 53.53 | 55.65 | 390,342 | +1.57(+2.90%) |
Oct 26, 2017 | 54.93 | 56.06 | 53.48 | 54.08 | 420,320 | -0.87(-1.58%) |
Oct 25, 2017 | 54.27 | 55.43 | 52.81 | 54.95 | 328,229 | +1.15(+2.14%) |
Oct 24, 2017 | 51.86 | 54.39 | 51.40 | 53.80 | 447,583 | +1.81(+3.48%) |
Oct 23, 2017 | 51.70 | 52.58 | 50.94 | 51.99 | 252,588 | -0.01(-0.02%) |
Oct 20, 2017 | 50.59 | 52.22 | 50.44 | 52.00 | 297,124 | +1.47(+2.91%) |
Oct 19, 2017 | 49.65 | 51.75 | 49.14 | 50.53 | 461,779 | +0.93(+1.87%) |
Oct 18, 2017 | 50.03 | 50.29 | 48.84 | 49.60 | 387,792 | -0.06(-0.12%) |
Oct 17, 2017 | 50.50 | 51.60 | 49.43 | 49.66 | 360,558 | -0.89(-1.76%) |
Oct 16, 2017 | 51.50 | 52.98 | 49.92 | 50.55 | 343,880 | -1.00(-1.94%) |
Oct 13, 2017 | 52.60 | 53.24 | 51.49 | 51.55 | 231,313 | -1.12(-2.13%) |
Oct 12, 2017 | 53.15 | 53.58 | 52.48 | 52.67 | 506,235 | -0.78(-1.46%) |
Oct 11, 2017 | 54.74 | 54.87 | 52.72 | 53.45 | 494,657 | -1.32(-2.41%) |
Oct 10, 2017 | 55.75 | 56.54 | 54.15 | 54.77 | 322,757 | -1.03(-1.85%) |
Oct 09, 2017 | 58.25 | 58.51 | 55.67 | 55.80 | 271,815 | -2.45(-4.21%) |
Oct 06, 2017 | 59.90 | 59.95 | 58.12 | 58.25 | 375,773 | -1.57(-2.62%) |
Oct 05, 2017 | 59.20 | 60.18 | 58.51 | 59.82 | 563,172 | +0.38(+0.64%) |
Oct 04, 2017 | 60.22 | 60.89 | 59.03 | 59.44 | 248,872 | -1.05(-1.74%) |
Oct 03, 2017 | 61.19 | 61.79 | 59.25 | 60.49 | 241,822 | -0.38(-0.62%) |
Oct 02, 2017 | 59.63 | 61.00 | 59.55 | 60.87 | 219,874 | +1.23(+2.06%) |
Sep 29, 2017 | 58.90 | 60.53 | 58.90 | 59.64 | 222,139 | +0.93(+1.58%) |
Sep 28, 2017 | 58.98 | 59.65 | 58.44 | 58.71 | 228,376 | -0.03(-0.05%) |
Sep 27, 2017 | 58.82 | 59.28 | 57.64 | 58.74 | 260,953 | +0.01(+0.02%) |
Sep 26, 2017 | 58.29 | 59.13 | 57.73 | 58.73 | 186,127 | +0.51(+0.88%) |
Sep 25, 2017 | 57.70 | 59.42 | 56.84 | 58.22 | 200,049 | +0.60(+1.04%) |
Sep 22, 2017 | 57.81 | 56.08 | 57.62 | 159,164 | +0.23(+0.40%) | |
Sep 21, 2017 | 57.18 | 57.90 | 56.58 | 57.39 | 115,140 | +0.45(+0.79%) |
Sep 20, 2017 | 57.33 | 57.90 | 55.16 | 56.94 | 201,477 | +0.05(+0.09%) |
Sep 19, 2017 | 57.76 | 56.04 | 56.89 | 267,280 | -0.87(-1.51%) | |
Sep 18, 2017 | 60.05 | 61.30 | 57.60 | 57.76 | 343,516 | -2.35(-3.91%) |
Sep 15, 2017 | 59.24 | 60.45 | 58.35 | 60.11 | 791,459 | +1.07(+1.81%) |
Sep 14, 2017 | 59.54 | 60.44 | 58.41 | 59.04 | 276,868 | -0.76(-1.27%) |
Sep 13, 2017 | 60.12 | 61.17 | 59.36 | 59.80 | 237,365 | -0.56(-0.93%) |
Sep 12, 2017 | 59.64 | 61.48 | 59.64 | 60.36 | 288,766 | +0.34(+0.57%) |
Sep 11, 2017 | 59.12 | 60.94 | 58.89 | 60.02 | 312,668 | +0.86(+1.45%) |
Sep 08, 2017 | 57.59 | 59.86 | 57.59 | 59.16 | 198,173 | +1.62(+2.82%) |
Sep 07, 2017 | 61.99 | 57.07 | 57.54 | 538,116 | -0.76(-1.30%) | |
Sep 06, 2017 | 58.95 | 56.74 | 58.30 | 398,708 | +1.78(+3.15%) | |
Sep 05, 2017 | 56.34 | 58.85 | 54.56 | 56.52 | 337,057 | +0.16(+0.28%) |
Sep 01, 2017 | 54.54 | 56.36 | 54.11 | 56.36 | 291,903 | +1.80(+3.30%) |
Aug 31, 2017 | 54.47 | 55.42 | 53.98 | 54.56 | 248,574 | +0.17(+0.31%) |
Aug 30, 2017 | 54.48 | 55.09 | 54.19 | 54.39 | 246,685 | -0.12(-0.22%) |
Aug 29, 2017 | 56.19 | 56.49 | 53.84 | 54.51 | 463,286 | -1.94(-3.44%) |
Aug 28, 2017 | 55.55 | 56.51 | 55.29 | 56.45 | 230,459 | +1.31(+2.38%) |
Aug 25, 2017 | 55.01 | 56.62 | 54.45 | 55.14 | 240,806 | +0.74(+1.36%) |
Aug 24, 2017 | 53.17 | 54.60 | 52.81 | 54.40 | 271,500 | +1.16(+2.18%) |
Aug 23, 2017 | 53.90 | 54.36 | 51.30 | 53.24 | 276,183 | -1.34(-2.46%) |
Aug 22, 2017 | 54.01 | 55.12 | 53.02 | 54.58 | 245,971 | +0.58(+1.07%) |
Aug 21, 2017 | 53.99 | 54.65 | 53.37 | 54.00 | 337,234 | -0.16(-0.30%) |
Aug 18, 2017 | 55.87 | 55.96 | 53.90 | 54.16 | 342,843 | -1.86(-3.32%) |
Aug 17, 2017 | 56.01 | 58.38 | 55.90 | 56.02 | 352,914 | +0.25(+0.45%) |
Aug 16, 2017 | 54.38 | 56.84 | 54.38 | 55.77 | 324,393 | +1.67(+3.09%) |
Aug 15, 2017 | 55.53 | 56.57 | 53.68 | 54.10 | 299,209 | -1.45(-2.61%) |
Aug 14, 2017 | 56.23 | 57.07 | 54.65 | 55.55 | 524,793 | -0.09(-0.16%) |
Aug 11, 2017 | 50.29 | 56.34 | 50.00 | 55.64 | 654,889 | +5.57(+11.12%) |
Aug 10, 2017 | 49.10 | 51.47 | 48.58 | 50.07 | 618,359 | +0.92(+1.87%) |
Aug 09, 2017 | 47.41 | 50.56 | 45.05 | 49.15 | 745,317 | +2.38(+5.09%) |
Aug 08, 2017 | 46.48 | 47.40 | 45.32 | 46.77 | 547,959 | +0.15(+0.32%) |
Aug 07, 2017 | 47.97 | 48.88 | 46.05 | 46.62 | 523,506 | -1.18(-2.47%) |
Aug 04, 2017 | 47.60 | 48.20 | 46.10 | 47.80 | 497,012 | +0.40(+0.84%) |
Aug 03, 2017 | 48.42 | 49.48 | 47.23 | 47.40 | 429,671 | -1.15(-2.37%) |
Aug 02, 2017 | 49.25 | 49.89 | 47.03 | 48.55 | 500,809 | -0.53(-1.08%) |
Aug 01, 2017 | 49.35 | 50.32 | 47.75 | 49.08 | 581,323 | -0.07(-0.14%) |
Jul 31, 2017 | 50.60 | 51.77 | 47.23 | 49.15 | 601,644 | -1.33(-2.63%) |
Jul 28, 2017 | 52.91 | 53.99 | 50.21 | 50.48 | 777,805 | -2.46(-4.65%) |
Jul 27, 2017 | 53.70 | 53.95 | 50.59 | 52.94 | 1,024,339 | -0.43(-0.81%) |
Jul 26, 2017 | 70.25 | 71.88 | 50.52 | 53.37 | 1,862,111 | -16.67(-23.80%) |
Jul 25, 2017 | 72.84 | 74.28 | 69.59 | 70.04 | 384,009 | -2.76(-3.79%) |
Jul 24, 2017 | 74.50 | 75.00 | 71.06 | 72.80 | 414,924 | -2.40(-3.19%) |
Jul 21, 2017 | 74.37 | 76.40 | 73.65 | 75.20 | 284,084 | +1.58(+2.15%) |
Jul 20, 2017 | 73.95 | 74.87 | 72.80 | 73.62 | 214,908 | +0.04(+0.05%) |
Jul 19, 2017 | 75.15 | 76.40 | 73.22 | 73.58 | 300,473 | -1.16(-1.55%) |
Jul 18, 2017 | 76.50 | 76.53 | 74.57 | 74.74 | 303,507 | -1.76(-2.30%) |
Jul 17, 2017 | 75.89 | 78.17 | 75.30 | 76.50 | 243,934 | +0.77(+1.02%) |
Jul 14, 2017 | 76.45 | 76.86 | 74.09 | 75.73 | 310,556 | -0.83(-1.08%) |
Jul 13, 2017 | 77.15 | 77.15 | 75.64 | 76.56 | 291,174 | -0.32(-0.42%) |
Jul 12, 2017 | 78.59 | 79.05 | 76.20 | 76.88 | 268,107 | -1.29(-1.65%) |
Jul 11, 2017 | 78.32 | 79.30 | 77.99 | 78.17 | 263,776 | -0.20(-0.26%) |
Jul 10, 2017 | 82.15 | 82.58 | 77.93 | 78.37 | 262,487 | -3.57(-4.36%) |
Jul 07, 2017 | 81.81 | 83.20 | 80.64 | 81.94 | 245,440 | +0.29(+0.36%) |
Jul 06, 2017 | 82.89 | 83.47 | 80.64 | 81.65 | 218,164 | -1.83(-2.19%) |
Jul 05, 2017 | 80.25 | 83.80 | 80.25 | 83.48 | 341,503 | +3.37(+4.21%) |
Jul 03, 2017 | 79.28 | 80.92 | 78.91 | 80.11 | 97,506 | +1.22(+1.55%) |
Jun 30, 2017 | 78.81 | 79.74 | 78.40 | 78.89 | 180,719 | +0.04(+0.05%) |
Jun 29, 2017 | 80.31 | 80.69 | 77.55 | 78.85 | 182,870 | -1.74(-2.16%) |
Jun 28, 2017 | 80.46 | 81.21 | 79.68 | 80.59 | 364,607 | +0.55(+0.69%) |
Jun 27, 2017 | 82.57 | 83.59 | 79.78 | 80.04 | 249,028 | -2.81(-3.39%) |
Jun 26, 2017 | 82.01 | 84.20 | 81.16 | 82.85 | 790,920 | +1.17(+1.43%) |
Jun 23, 2017 | 81.26 | 82.59 | 81.00 | 81.68 | 652,938 | +0.66(+0.81%) |
Jun 22, 2017 | 80.95 | 82.00 | 79.41 | 81.02 | 486,193 | +0.24(+0.30%) |
Jun 21, 2017 | 76.84 | 81.45 | 76.84 | 80.78 | 388,440 | +3.76(+4.88%) |
Jun 20, 2017 | 76.12 | 78.29 | 76.12 | 77.02 | 257,042 | +0.90(+1.18%) |
Jun 19, 2017 | 73.45 | 76.68 | 73.32 | 76.12 | 182,358 | +2.88(+3.93%) |
Jun 16, 2017 | 72.80 | 74.00 | 72.17 | 73.24 | 462,523 | +0.06(+0.08%) |
Jun 15, 2017 | 72.24 | 73.90 | 71.34 | 73.18 | 240,594 | +0.14(+0.19%) |
Jun 14, 2017 | 72.39 | 73.59 | 72.00 | 73.04 | 257,198 | +0.65(+0.90%) |
Jun 13, 2017 | 69.97 | 72.64 | 68.76 | 72.39 | 364,176 | +3.11(+4.49%) |
Jun 12, 2017 | 71.59 | 71.59 | 68.38 | 69.28 | 378,516 | -2.69(-3.74%) |
Jun 09, 2017 | 73.32 | 74.50 | 71.65 | 71.97 | 268,955 | -1.12(-1.53%) |
Jun 08, 2017 | 72.26 | 73.33 | 71.47 | 73.09 | 316,072 | +0.83(+1.15%) |
Jun 07, 2017 | 71.00 | 72.88 | 71.00 | 72.26 | 411,651 | +1.43(+2.02%) |
Jun 06, 2017 | 71.00 | 72.44 | 70.08 | 70.83 | 349,182 | -0.27(-0.38%) |
Jun 05, 2017 | 72.42 | 72.61 | 70.55 | 71.10 | 238,638 | -0.91(-1.26%) |
Jun 02, 2017 | 72.83 | 74.26 | 70.63 | 72.01 | 421,210 | -0.64(-0.88%) |